Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 510.24 | 524.91 | 505.14 | 521.69 | 3,718,200 | +9.95(+1.95%) |
Nov 29, 2022 | 513.75 | 516.34 | 510.81 | 511.74 | 1,741,636 | -1.90(-0.37%) |
Nov 28, 2022 | 513.60 | 518.79 | 511.72 | 513.63 | 1,740,953 | -2.65(-0.51%) |
Nov 25, 2022 | 516.77 | 518.41 | 515.71 | 516.28 | 770,011 | -0.80(-0.16%) |
Nov 23, 2022 | 516.61 | 519.32 | 513.13 | 517.09 | 1,331,607 | +2.46(+0.48%) |
Nov 22, 2022 | 512.70 | 515.45 | 509.53 | 514.63 | 1,868,291 | +8.30(+1.64%) |
Nov 21, 2022 | 508.62 | 510.11 | 505.08 | 506.33 | 1,310,941 | -0.29(-0.06%) |
Nov 18, 2022 | 509.71 | 512.30 | 501.32 | 506.62 | 1,638,059 | +2.27(+0.45%) |
Nov 17, 2022 | 502.10 | 504.80 | 496.26 | 504.35 | 1,966,557 | -2.70(-0.53%) |
Nov 16, 2022 | 504.34 | 511.35 | 503.23 | 507.05 | 1,894,426 | -2.28(-0.45%) |
Nov 15, 2022 | 503.07 | 512.55 | 503.07 | 509.33 | 2,586,522 | +16.24(+3.29%) |
Nov 14, 2022 | 498.98 | 503.75 | 492.83 | 493.08 | 1,880,237 | -5.60(-1.12%) |
Nov 11, 2022 | 496.42 | 500.01 | 490.21 | 498.69 | 2,474,058 | +2.26(+0.46%) |
Nov 10, 2022 | 488.51 | 498.09 | 485.07 | 496.42 | 3,201,267 | +22.41(+4.73%) |
Nov 09, 2022 | 475.88 | 481.38 | 471.01 | 474.02 | 1,694,843 | -2.70(-0.57%) |
Nov 08, 2022 | 474.75 | 482.04 | 468.73 | 476.72 | 1,767,023 | +4.07(+0.86%) |
Nov 07, 2022 | 461.52 | 474.05 | 459.05 | 472.64 | 2,103,758 | +2.00(+0.43%) |
Nov 04, 2022 | 474.43 | 476.59 | 460.98 | 470.64 | 2,054,141 | +0.18(+0.04%) |
Nov 03, 2022 | 465.22 | 475.33 | 464.09 | 470.46 | 2,077,661 | +2.69(+0.57%) |
Nov 02, 2022 | 481.59 | 486.85 | 467.53 | 467.77 | 2,548,713 | -15.91(-3.29%) |
Nov 01, 2022 | 487.30 | 490.87 | 483.51 | 483.68 | 1,639,573 | -1.49(-0.31%) |
Oct 31, 2022 | 493.05 | 493.04 | 484.20 | 485.17 | 2,267,458 | -9.06(-1.83%) |
Oct 28, 2022 | 481.11 | 496.12 | 479.82 | 494.24 | 2,449,091 | +13.86(+2.89%) |
Oct 27, 2022 | 483.54 | 486.63 | 478.05 | 480.37 | 1,629,953 | -1.94(-0.40%) |
Oct 26, 2022 | 480.92 | 490.01 | 478.69 | 482.32 | 2,163,842 | +0.38(+0.08%) |
Oct 25, 2022 | 476.40 | 483.03 | 473.67 | 481.94 | 2,205,795 | +2.02(+0.42%) |
Oct 24, 2022 | 465.09 | 480.92 | 464.51 | 479.92 | 2,450,102 | +18.15(+3.93%) |
Oct 21, 2022 | 447.80 | 463.12 | 446.42 | 461.78 | 2,603,863 | +13.09(+2.92%) |
Oct 20, 2022 | 454.84 | 455.89 | 447.03 | 448.68 | 1,769,961 | -6.58(-1.44%) |
Oct 19, 2022 | 451.76 | 458.58 | 450.93 | 455.26 | 1,250,258 | -1.78(-0.39%) |
Oct 18, 2022 | 456.97 | 460.17 | 452.75 | 457.04 | 1,929,814 | +8.79(+1.96%) |
Oct 17, 2022 | 445.81 | 450.86 | 444.68 | 448.25 | 2,171,477 | +9.19(+2.09%) |
Oct 14, 2022 | 455.84 | 457.15 | 438.22 | 439.05 | 2,386,602 | -12.88(-2.85%) |
Oct 13, 2022 | 442.47 | 455.56 | 433.63 | 451.94 | 3,511,377 | +1.56(+0.35%) |
Oct 12, 2022 | 458.05 | 463.28 | 450.30 | 450.38 | 2,116,167 | -5.45(-1.19%) |
Oct 11, 2022 | 449.05 | 460.88 | 447.79 | 455.83 | 2,424,219 | +5.51(+1.22%) |
Oct 10, 2022 | 453.58 | 454.12 | 445.77 | 450.31 | 1,673,392 | -1.78(-0.39%) |
Oct 07, 2022 | 461.85 | 462.67 | 450.13 | 452.09 | 2,659,304 | -13.85(-2.97%) |
Oct 06, 2022 | 466.87 | 476.94 | 465.39 | 465.94 | 2,516,649 | +2.10(+0.45%) |
Oct 05, 2022 | 464.79 | 467.27 | 458.53 | 463.84 | 1,642,716 | -5.61(-1.20%) |
Oct 04, 2022 | 467.23 | 471.28 | 464.24 | 469.45 | 2,252,321 | +8.11(+1.76%) |
Oct 03, 2022 | 458.22 | 464.35 | 454.26 | 461.34 | 2,421,284 | +5.27(+1.16%) |
Sep 30, 2022 | 464.17 | 467.23 | 455.68 | 456.07 | 2,523,264 | -6.48(-1.40%) |
Sep 29, 2022 | 468.95 | 472.24 | 457.80 | 462.55 | 2,032,801 | -8.99(-1.91%) |
Sep 28, 2022 | 465.01 | 474.69 | 457.92 | 471.54 | 2,504,566 | +9.65(+2.09%) |
Sep 27, 2022 | 468.84 | 471.65 | 459.12 | 461.89 | 2,497,174 | -1.93(-0.42%) |
Sep 26, 2022 | 449.89 | 467.50 | 449.25 | 463.82 | 4,142,468 | +13.42(+2.98%) |
Sep 23, 2022 | 462.51 | 465.77 | 447.63 | 450.40 | 5,568,861 | -20.06(-4.26%) |
Sep 22, 2022 | 477.05 | 477.05 | 467.79 | 470.46 | 3,222,556 | -5.70(-1.20%) |
Sep 21, 2022 | 485.26 | 489.06 | 476.09 | 476.16 | 2,153,303 | -6.23(-1.29%) |
Sep 20, 2022 | 485.75 | 486.16 | 476.49 | 482.38 | 1,908,170 | -6.81(-1.39%) |
Sep 19, 2022 | 484.93 | 489.33 | 481.78 | 489.19 | 1,491,642 | +2.35(+0.48%) |
Sep 16, 2022 | 482.43 | 488.94 | 480.24 | 486.85 | 3,111,552 | +0.62(+0.13%) |
Sep 15, 2022 | 490.96 | 491.59 | 483.36 | 486.23 | 1,810,537 | -4.35(-0.89%) |
Sep 14, 2022 | 496.23 | 496.38 | 485.86 | 490.57 | 2,078,589 | -2.22(-0.45%) |
Sep 13, 2022 | 512.58 | 513.98 | 491.24 | 492.80 | 2,981,819 | -28.22(-5.42%) |
Sep 12, 2022 | 519.28 | 523.99 | 518.58 | 521.01 | 1,576,267 | +2.84(+0.55%) |
Sep 09, 2022 | 513.87 | 519.60 | 511.37 | 518.17 | 1,999,762 | +7.20(+1.41%) |
Sep 08, 2022 | 506.34 | 514.74 | 503.67 | 510.97 | 1,657,168 | -0.50(-0.10%) |
Sep 07, 2022 | 502.16 | 513.42 | 501.10 | 511.47 | 1,892,488 | +10.37(+2.07%) |
Sep 06, 2022 | 502.32 | 505.20 | 494.95 | 501.10 | 2,002,143 | -0.20(-0.04%) |
Sep 02, 2022 | 514.43 | 516.49 | 498.35 | 501.30 | 1,973,395 | -9.71(-1.90%) |